Skip to main content

Vera Bradley (NQ: VRA )

6.800 +0.310 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.430 5.490 5.270 5.330 191,120 -0.06(-1.11%)
May 05, 2023 5.380 5.440 5.315 5.390 210,467 +0.07(+1.32%)
May 04, 2023 5.360 5.420 5.260 5.320 178,253 -0.10(-1.85%)
May 03, 2023 5.400 5.610 5.400 5.420 177,504 +0.02(+0.37%)
May 02, 2023 5.260 5.435 5.200 5.400 163,847 +0.12(+2.27%)
May 01, 2023 5.200 5.310 5.180 5.280 100,354 +0.04(+0.76%)
Apr 28, 2023 5.200 5.295 5.160 5.240 195,308 +0.04(+0.77%)
Apr 27, 2023 5.130 5.250 4.980 5.200 331,946 +0.11(+2.16%)
Apr 26, 2023 5.280 5.300 5.040 5.090 403,065 -0.24(-4.50%)
Apr 25, 2023 5.650 5.690 5.270 5.330 256,378 -0.38(-6.65%)
Apr 24, 2023 5.680 5.770 5.537 5.710 127,627 +0.00(+0.00%)
Apr 21, 2023 5.850 5.850 5.660 5.710 153,994 -0.12(-2.06%)
Apr 20, 2023 5.940 6.030 5.770 5.830 204,517 -0.15(-2.51%)
Apr 19, 2023 6.040 6.050 5.900 5.980 158,510 -0.07(-1.16%)
Apr 18, 2023 6.090 6.156 5.990 6.050 145,927 -0.02(-0.33%)
Apr 17, 2023 6.030 6.150 6.010 6.070 162,857 +0.04(+0.66%)
Apr 14, 2023 6.000 6.160 5.910 6.030 181,382 +0.02(+0.33%)
Apr 13, 2023 6.070 6.250 5.900 6.010 197,591 -0.08(-1.31%)
Apr 12, 2023 6.420 6.530 6.010 6.090 246,464 -0.25(-3.94%)
Apr 11, 2023 6.210 6.450 6.160 6.340 752,718 +0.13(+2.09%)
Apr 10, 2023 5.890 6.350 5.880 6.210 554,600 +0.32(+5.43%)
Apr 06, 2023 5.870 5.918 5.730 5.890 138,237 -0.02(-0.34%)
Apr 05, 2023 5.880 5.925 5.791 5.910 163,212 +0.03(+0.51%)
Apr 04, 2023 5.990 6.040 5.780 5.880 208,380 -0.09(-1.51%)
Apr 03, 2023 5.930 6.015 5.900 5.970 204,232 -0.02(-0.33%)
Mar 31, 2023 6.010 6.030 5.911 5.990 129,058 +0.07(+1.18%)
Mar 30, 2023 5.910 6.040 5.865 5.920 137,471 +0.05(+0.85%)
Mar 29, 2023 5.970 5.990 5.750 5.870 192,418 -0.04(-0.68%)
Mar 28, 2023 5.740 5.920 5.710 5.910 152,684 +0.17(+2.96%)
Mar 27, 2023 5.830 5.900 5.700 5.740 198,308 -0.09(-1.54%)
Mar 24, 2023 5.890 5.890 5.755 5.830 161,117 -0.10(-1.69%)
Mar 23, 2023 6.110 6.110 5.805 5.930 234,090 -0.14(-2.31%)
Mar 22, 2023 6.050 6.210 5.890 6.070 232,604 +0.00(+0.00%)
Mar 21, 2023 6.010 6.260 6.010 6.070 336,549 +0.12(+2.02%)
Mar 20, 2023 5.940 6.140 5.905 5.950 441,402 +0.12(+2.06%)
Mar 17, 2023 5.890 5.905 5.695 5.830 1,427,867 -0.08(-1.35%)
Mar 16, 2023 5.690 5.950 5.540 5.910 270,089 +0.19(+3.32%)
Mar 15, 2023 5.690 5.770 5.520 5.720 296,981 -0.09(-1.55%)
Mar 14, 2023 5.630 5.870 5.470 5.810 353,217 +0.19(+3.38%)
Mar 13, 2023 5.410 5.660 5.410 5.620 326,134 +0.10(+1.81%)
Mar 10, 2023 5.600 5.650 5.415 5.520 368,597 -0.08(-1.43%)
Mar 09, 2023 5.850 6.000 5.460 5.600 516,305 -0.29(-4.92%)
Mar 08, 2023 5.710 5.970 5.430 5.890 601,995 +0.45(+8.27%)
Mar 07, 2023 5.350 5.485 5.260 5.440 174,005 +0.09(+1.68%)
Mar 06, 2023 5.520 5.640 5.335 5.350 243,125 -0.19(-3.43%)
Mar 03, 2023 5.530 5.595 5.390 5.540 243,696 +0.06(+1.09%)
Mar 02, 2023 5.330 5.530 5.270 5.480 319,337 +0.11(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.